PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 53.00
+1.00 (1.92%)
Oct 9, 2026, 4:12 PM WIB
IDX:ACRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 4,947,700 |
| Oct 8, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 4,262,700 |
| Oct 7, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 4,622,100 |
| Oct 6, 2026 | 51.00 | 56.00 | 50.00 | 52.00 | 52.00 | 4.00% | 19,217,500 |
| Oct 5, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,079,500 |
| Oct 2, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | - | 7,672,200 |
| Oct 1, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,919,300 |
| Sep 30, 2026 | 49.00 | 62.00 | 49.00 | 52.00 | 52.00 | 6.12% | 29,376,600 |
| Sep 29, 2026 | 50.00 | 51.00 | 42.00 | 49.00 | 49.00 | - | 20,402,200 |
| Sep 28, 2026 | 56.00 | 56.00 | 49.00 | 49.00 | 49.00 | -10.91% | 16,022,800 |
| Sep 25, 2026 | 63.00 | 63.00 | 54.00 | 55.00 | 55.00 | -11.29% | 32,731,400 |
| Sep 24, 2026 | 65.00 | 67.00 | 62.00 | 62.00 | 62.00 | -3.13% | 28,649,900 |
| Sep 23, 2026 | 61.00 | 76.00 | 61.00 | 64.00 | 64.00 | 4.92% | 308,257,600 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,403,000 |
| Sep 21, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 18,739,800 |
| Sep 18, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 6,276,700 |
| Sep 17, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 4,351,100 |
| Sep 16, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 3,125,000 |
| Sep 15, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 2,774,100 |
| Sep 14, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,125,200 |
| Sep 11, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 5,125,400 |
| Sep 10, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 7,561,000 |
| Sep 9, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 6,343,200 |
| Sep 8, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 10,826,700 |
| Sep 7, 2026 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 4.62% | 42,678,600 |
| Sep 4, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 5,608,300 |
| Sep 3, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 3,999,900 |
| Sep 2, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 5,551,600 |
| Sep 1, 2026 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 18,431,100 |
| Aug 31, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,026,900 |
| Aug 28, 2026 | 64.00 | 69.00 | 64.00 | 65.00 | 65.00 | 1.56% | 34,183,500 |
| Aug 27, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,964,800 |
| Aug 26, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 26,078,600 |
| Aug 24, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,739,100 |
| Aug 21, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 3,546,600 |
| Aug 20, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,282,200 |
| Aug 19, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,989,900 |
| Aug 18, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,685,200 |
| Aug 14, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 4,909,100 |
| Aug 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 5,194,200 |
| Aug 12, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 18,265,300 |
| Aug 11, 2026 | 61.00 | 66.00 | 60.00 | 62.00 | 62.00 | 1.64% | 51,948,600 |
| Aug 10, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 3,490,100 |
| Aug 7, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,582,600 |
| Aug 6, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 3,020,700 |
| Aug 5, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 7,510,300 |
| Aug 4, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2,643,200 |
| Aug 3, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 17,549,200 |
| Jul 31, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 1,699,600 |
| Jul 30, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,073,600 |